HKEX · 0926 · stock
Besunyen Holdings Company Limited (0926) stock price history
Every HKEX trading session of Besunyen Holdings Company Limited from Sep 19, 2002 to Nov 12, 2026: 5,596 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0926 adjusted close, 2002 to 2026
- HK$70.33
- All time high, 2002
- HK$2.86
- 52 week high, HK$2.32 low
- 5,596
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
0926 key facts
- Besunyen Holdings Company Limited (0926) closed at HK$2.35 on Nov 12, 2026 on HKEX.
- 0926's all time high close is HK$70.33, set on Sep 20, 2002; its all time low close is HK$0.8681 on Jul 13, 2022.
- 0926's 52 week range is HK$2.32 to HK$2.86.
- 0926 returned -6.7% over the year to Nov 12, 2026 and -42.3% over five years.
- Over ten years 0926 returned -61%, -9.1% a year compounded.
- 0926's deepest drawdown was -98.8% from Sep 20, 2002 to Jul 13, 2022.
- DataCedar holds 5,596 daily sessions of 0926 history from Sep 19, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0926 price chart, 2002 to 2026
0926 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -2.1% |
| 6 months | -4.5% |
| Year to date | -1.7% |
| 1 year | -6.7% |
| 3 years | -8.4% |
| 5 years | -42.3% |
| 10 years | -61.3% |
| Since Sep 19, 2002 | -96.6% |
| Compound annual growth, 24.1 years | -13.1% |
0926 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$70.33 on Sep 20, 2002
- All time low close
- HK$0.8681 on Jul 13, 2022
- 52 week high
- HK$2.86 on Jan 16, 2026
- 52 week low
- HK$2.32 on Dec 29, 2025
- Deepest drawdown
- -98.8% from Sep 20, 2002 to Jul 13, 2022, not yet recovered
- Best single session
- +53.5% on Feb 21, 2003
- Worst single session
- -78.2% on Sep 24, 2002
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2006, +119%
- Worst calendar year
- 2011, -63%
0926 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 19, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.39 | HK$2.86 | HK$2.33 | HK$2.35 | -1.7% | 387.7K | 206 |
| 2025 | HK$2.10 | HK$3.25 | HK$1.73 | HK$2.39 | +13.8% | 16.1M | 239 |
| 2024 | HK$1.93 | HK$2.78 | HK$1.66 | HK$2.10 | +5.4% | 10.2M | 235 |
| 2023 | HK$1.68 | HK$3.58 | HK$1.56 | HK$1.99 | +24.5% | 15.4M | 222 |
| 2022 | HK$3.47 | HK$3.51 | HK$0.8270 | HK$1.60 | -53.9% | 18.5M | 224 |
| 2021 | HK$4.66 | HK$8.96 | HK$3.13 | HK$3.47 | -24.1% | 15.8M | 224 |
| 2020 | HK$5.56 | HK$6.21 | HK$4.17 | HK$4.58 | -16.4% | 8.4M | 236 |
| 2019 | HK$5.48 | HK$6.62 | HK$3.69 | HK$5.48 | -0.0% | 18M | 242 |
| 2018 | HK$6.91 | HK$7.74 | HK$3.33 | HK$5.48 | -17.9% | 17.9M | 240 |
| 2017 | HK$5.95 | HK$8.10 | HK$5.54 | HK$6.67 | +12.0% | 18.2M | 247 |
| 2016 | HK$9.91 | HK$10.43 | HK$5.72 | HK$5.95 | -40.5% | 14.5M | 246 |
| 2015 | HK$8.45 | HK$17.67 | HK$6.76 | HK$10.01 | +18.4% | 39.4M | 245 |
| 2014 | HK$4.77 | HK$14.67 | HK$3.68 | HK$8.45 | +80.9% | 32.3M | 243 |
| 2013 | HK$4.77 | HK$5.97 | HK$2.78 | HK$4.67 | -2.1% | 26.7M | 239 |
| 2012 | HK$11.54 | HK$13.82 | HK$4.58 | HK$4.77 | -59.0% | 33.7M | 245 |
| 2011 | HK$32.45 | HK$32.94 | HK$10.64 | HK$11.64 | -63.5% | 8M | 236 |
| 2010 | HK$34.42 | HK$40.91 | HK$29.99 | HK$31.86 | +32.2% | 26.5M | 66 |
| 2009 | HK$24.09 | HK$24.09 | HK$24.09 | HK$24.09 | 0.0% | 0 | 215 |
| 2008 | HK$24.09 | HK$24.09 | HK$24.09 | HK$24.09 | 0.0% | 0 | 247 |
| 2007 | HK$24.09 | HK$24.09 | HK$24.09 | HK$24.09 | 0.0% | 0 | 246 |
| 2006 | HK$10.52 | HK$24.59 | HK$10.52 | HK$24.09 | +118.8% | 11.4M | 237 |
| 2005 | HK$13.18 | HK$16.82 | HK$10.03 | HK$11.01 | -17.0% | 11.1M | 239 |
| 2004 | HK$19.67 | HK$24.83 | HK$11.01 | HK$13.28 | -32.5% | 18.3M | 252 |
| 2003 | HK$11.80 | HK$27.54 | HK$10.72 | HK$19.67 | +66.7% | 12.2M | 259 |
| 2002 | HK$67.21 | HK$70.33 | HK$11.41 | HK$11.80 | n/a | 634.9K | 66 |
0926 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.35 | 0.0% |
| October 2026 | HK$2.35 | +0.6% |
| September 2026 | HK$2.34 | -3.9% |
| August 2026 | HK$2.43 | +1.7% |
| July 2026 | HK$2.39 | -1.6% |
| June 2026 | HK$2.43 | -0.8% |
| May 2026 | HK$2.45 | +0.8% |
| April 2026 | HK$2.43 | -2.0% |
| March 2026 | HK$2.48 | -1.6% |
| February 2026 | HK$2.52 | -2.3% |
| January 2026 | HK$2.58 | +7.9% |
| December 2025 | HK$2.39 | -1.2% |
About the 0926 data
Daily bars. 5,596 sessions from Sep 19, 2002 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0926/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0919 Modern Healthcare Technology Holdings Limited
- 0921 Hisense Home Appliances Group Co., Ltd.
- 0922 Anxian Yuan China Holdings Limited
- 0923 Integrated Waste Solutions Group Holdings Limited
- 0927 Fujikon Industrial Holdings Limited
- 0928 King International Investment Limited
- 0929 IPE Group Limited
- 0931 China HK Power Smart Energy Group Limited
Common questions
0926 share price history
